DEVICE CO.,Ltd (KOSDAQ:187870)
South Korea · Delayed Price · Currency is KRW 11,210
-20 (-0.18%)
At close: Aug 28, 2025
DEVICE CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11,200.00 | 11,330.00 | 11,150.00 | 11,210.00 | - | -0.18% | 2,175 |
| Aug 27, 2025 | 11,310.00 | 11,310.00 | 11,180.00 | 11,230.00 | - | -0.71% | 1,744 |
| Aug 26, 2025 | 11,370.00 | 11,370.00 | 11,240.00 | 11,310.00 | - | -0.53% | 3,555 |
| Aug 25, 2025 | 11,300.00 | 11,410.00 | 11,270.00 | 11,370.00 | - | 0.53% | 2,662 |
| Aug 22, 2025 | 11,370.00 | 11,400.00 | 11,310.00 | 11,310.00 | - | -0.53% | 1,903 |
| Aug 21, 2025 | 11,300.00 | 11,530.00 | 11,300.00 | 11,370.00 | - | 0.53% | 2,498 |
| Aug 20, 2025 | 11,450.00 | 11,450.00 | 11,120.00 | 11,310.00 | - | -1.22% | 5,778 |
| Aug 19, 2025 | 11,510.00 | 11,560.00 | 11,430.00 | 11,450.00 | - | -0.95% | 3,354 |
| Aug 18, 2025 | 11,860.00 | 11,860.00 | 11,470.00 | 11,560.00 | - | -2.53% | 9,517 |
| Aug 14, 2025 | 12,030.00 | 12,030.00 | 11,850.00 | 11,860.00 | - | -0.42% | 8,828 |
| Aug 13, 2025 | 11,780.00 | 12,000.00 | 11,690.00 | 11,910.00 | - | 1.10% | 16,548 |
| Aug 12, 2025 | 12,000.00 | 12,180.00 | 11,780.00 | 11,780.00 | - | -2.24% | 16,743 |
| Aug 11, 2025 | 11,760.00 | 12,050.00 | 11,750.00 | 12,050.00 | - | 1.09% | 19,876 |
| Aug 8, 2025 | 11,490.00 | 11,920.00 | 11,400.00 | 11,920.00 | - | 5.49% | 44,556 |
| Aug 7, 2025 | 11,260.00 | 11,320.00 | 11,200.00 | 11,300.00 | - | 0.27% | 8,380 |
| Aug 6, 2025 | 11,210.00 | 11,310.00 | 11,150.00 | 11,270.00 | - | 0.54% | 8,301 |
| Aug 5, 2025 | 11,160.00 | 11,350.00 | 11,160.00 | 11,210.00 | - | 0.45% | 7,196 |
| Aug 4, 2025 | 11,040.00 | 11,170.00 | 10,960.00 | 11,160.00 | - | 1.09% | 6,840 |
| Aug 1, 2025 | 11,200.00 | 11,490.00 | 11,040.00 | 11,040.00 | - | -1.69% | 5,503 |
| Jul 31, 2025 | 11,200.00 | 11,230.00 | 11,080.00 | 11,230.00 | - | 0.27% | 8,512 |
| Jul 30, 2025 | 11,180.00 | 11,270.00 | 11,120.00 | 11,200.00 | - | 0.18% | 6,031 |
| Jul 29, 2025 | 11,180.00 | 11,450.00 | 11,020.00 | 11,180.00 | - | 0.99% | 7,314 |
| Jul 28, 2025 | 11,080.00 | 11,080.00 | 10,990.00 | 11,070.00 | - | -0.09% | 10,441 |
| Jul 25, 2025 | 11,200.00 | 11,290.00 | 11,080.00 | 11,080.00 | - | -1.07% | 3,172 |
| Jul 24, 2025 | 11,270.00 | 11,270.00 | 11,140.00 | 11,200.00 | - | -0.62% | 2,869 |
| Jul 23, 2025 | 11,300.00 | 11,300.00 | 10,970.00 | 11,270.00 | - | 0.71% | 4,154 |
| Jul 22, 2025 | 11,140.00 | 11,190.00 | 11,010.00 | 11,190.00 | - | 1.45% | 6,175 |
| Jul 21, 2025 | 11,300.00 | 11,370.00 | 11,030.00 | 11,030.00 | - | -1.08% | 4,382 |
| Jul 18, 2025 | 10,990.00 | 11,150.00 | 10,980.00 | 11,150.00 | - | 0.45% | 12,604 |
| Jul 17, 2025 | 11,140.00 | 11,140.00 | 11,010.00 | 11,100.00 | - | 0.27% | 3,275 |
| Jul 16, 2025 | 11,160.00 | 11,160.00 | 11,010.00 | 11,070.00 | - | -0.81% | 1,334 |
| Jul 15, 2025 | 11,150.00 | 11,200.00 | 11,070.00 | 11,160.00 | - | 0.09% | 5,512 |
| Jul 14, 2025 | 11,130.00 | 11,180.00 | 11,050.00 | 11,150.00 | - | 0.18% | 9,018 |
| Jul 11, 2025 | 11,050.00 | 11,160.00 | 10,950.00 | 11,130.00 | - | 0.72% | 7,088 |
| Jul 10, 2025 | 11,010.00 | 11,050.00 | 10,920.00 | 11,050.00 | - | 1.38% | 4,142 |
| Jul 9, 2025 | 11,060.00 | 11,150.00 | 10,900.00 | 10,900.00 | - | -1.36% | 7,709 |
| Jul 8, 2025 | 11,070.00 | 11,140.00 | 10,970.00 | 11,050.00 | - | -0.81% | 8,018 |
| Jul 7, 2025 | 11,150.00 | 11,190.00 | 11,070.00 | 11,140.00 | - | -0.45% | 2,983 |
| Jul 4, 2025 | 11,150.00 | 11,260.00 | 11,000.00 | 11,190.00 | - | 0.36% | 3,977 |
| Jul 3, 2025 | 11,150.00 | 11,250.00 | 11,100.00 | 11,150.00 | - | 0.09% | 5,081 |
| Jul 2, 2025 | 11,230.00 | 11,230.00 | 11,080.00 | 11,140.00 | - | -0.54% | 6,659 |
| Jul 1, 2025 | 11,230.00 | 11,260.00 | 11,100.00 | 11,200.00 | - | -0.27% | 10,681 |
| Jun 30, 2025 | 11,300.00 | 11,380.00 | 11,130.00 | 11,230.00 | - | -0.62% | 5,700 |
| Jun 27, 2025 | 11,330.00 | 11,440.00 | 11,240.00 | 11,300.00 | - | 0.71% | 3,042 |
| Jun 26, 2025 | 11,500.00 | 11,500.00 | 11,220.00 | 11,220.00 | - | -1.75% | 9,053 |
| Jun 25, 2025 | 11,300.00 | 11,470.00 | 11,300.00 | 11,420.00 | - | 1.51% | 8,419 |
| Jun 24, 2025 | 11,170.00 | 11,330.00 | 11,170.00 | 11,250.00 | - | 0.72% | 6,119 |
| Jun 23, 2025 | 11,300.00 | 11,330.00 | 11,060.00 | 11,170.00 | - | -1.33% | 5,865 |
| Jun 20, 2025 | 11,370.00 | 11,400.00 | 11,300.00 | 11,320.00 | - | -0.44% | 3,496 |
| Jun 19, 2025 | 11,400.00 | 11,400.00 | 11,270.00 | 11,370.00 | - | 0.53% | 2,887 |